Ningbo Yunsheng Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.400 | 6.520 | 6.260 | 6.490 | 6.490 | 11,338,512 |
| 2024-01-22 | 6.820 | 6.870 | 6.280 | 6.410 | 6.410 | 9,168,440 |
| 2024-01-19 | 6.850 | 6.990 | 6.770 | 6.800 | 6.800 | 4,542,454 |
| 2024-01-18 | 6.910 | 6.940 | 6.660 | 6.850 | 6.850 | 8,558,801 |
| 2024-01-17 | 7.250 | 7.260 | 6.930 | 6.930 | 6.930 | 8,190,290 |
| 2024-01-16 | 7.250 | 7.320 | 7.150 | 7.230 | 7.230 | 5,389,200 |
| 2024-01-15 | 7.270 | 7.330 | 7.180 | 7.230 | 7.230 | 4,026,840 |
| 2024-01-12 | 7.360 | 7.410 | 7.270 | 7.290 | 7.290 | 3,487,900 |
| 2024-01-11 | 7.260 | 7.480 | 7.210 | 7.380 | 7.380 | 5,207,050 |
| 2024-01-10 | 7.230 | 7.330 | 7.080 | 7.260 | 7.260 | 5,843,600 |
| 2024-01-09 | 7.130 | 7.280 | 7.100 | 7.230 | 7.230 | 7,063,247 |
| 2024-01-08 | 7.290 | 7.330 | 7.060 | 7.090 | 7.090 | 11,751,603 |
| 2024-01-05 | 7.450 | 7.570 | 7.260 | 7.280 | 7.280 | 7,376,062 |
| 2024-01-04 | 7.590 | 7.620 | 7.410 | 7.450 | 7.450 | 6,431,856 |
| 2024-01-03 | 7.730 | 7.780 | 7.530 | 7.590 | 7.590 | 8,161,900 |
| 2024-01-02 | 7.770 | 7.840 | 7.720 | 7.750 | 7.750 | 6,761,124 |
| 2023-12-29 | 7.660 | 7.850 | 7.640 | 7.770 | 7.770 | 8,858,869 |
| 2023-12-28 | 7.460 | 7.690 | 7.450 | 7.670 | 7.670 | 8,883,519 |
| 2023-12-27 | 7.490 | 7.550 | 7.390 | 7.450 | 7.450 | 6,440,636 |
| 2023-12-26 | 7.550 | 7.600 | 7.400 | 7.490 | 7.490 | 10,110,019 |
| 2023-12-25 | 7.680 | 7.710 | 7.450 | 7.570 | 7.570 | 7,657,738 |
| 2023-12-22 | 7.650 | 7.750 | 7.530 | 7.590 | 7.590 | 11,826,476 |
| 2023-12-21 | 7.390 | 7.660 | 7.310 | 7.630 | 7.630 | 15,472,360 |
| 2023-12-20 | 7.500 | 7.630 | 7.370 | 7.410 | 7.410 | 9,035,400 |
| 2023-12-19 | 7.550 | 7.590 | 7.410 | 7.530 | 7.530 | 8,488,900 |
| 2023-12-18 | 7.700 | 7.720 | 7.500 | 7.560 | 7.560 | 9,138,765 |
| 2023-12-15 | 7.820 | 7.890 | 7.710 | 7.730 | 7.730 | 9,545,360 |
| 2023-12-14 | 8.040 | 8.070 | 7.820 | 7.830 | 7.830 | 12,166,484 |
| 2023-12-13 | 7.970 | 8.250 | 7.820 | 8.020 | 8.020 | 24,542,197 |
| 2023-12-12 | 8.120 | 8.150 | 7.850 | 7.970 | 7.970 | 16,214,156 |
| 2023-12-11 | 8.000 | 8.130 | 7.940 | 8.110 | 8.110 | 13,316,151 |
| 2023-12-08 | 8.200 | 8.380 | 8.060 | 8.120 | 8.120 | 22,283,391 |
| 2023-12-07 | 8.040 | 8.300 | 7.890 | 8.210 | 8.210 | 37,045,906 |
| 2023-12-06 | 7.670 | 8.250 | 7.670 | 8.150 | 8.150 | 47,635,595 |
| 2023-12-05 | 7.610 | 7.940 | 7.540 | 7.730 | 7.730 | 37,377,212 |
| 2023-12-04 | 7.640 | 7.710 | 7.440 | 7.670 | 7.670 | 25,125,169 |
| 2023-12-01 | 7.900 | 7.940 | 7.600 | 7.650 | 7.650 | 52,298,567 |
| 2023-11-30 | 7.520 | 8.290 | 7.470 | 8.030 | 8.030 | 79,598,001 |
| 2023-11-29 | 7.270 | 7.610 | 7.230 | 7.540 | 7.540 | 27,787,874 |
| 2023-11-28 | 7.230 | 7.260 | 7.160 | 7.250 | 7.250 | 5,112,486 |
| 2023-11-27 | 7.220 | 7.290 | 7.190 | 7.250 | 7.250 | 5,486,734 |
| 2023-11-24 | 7.350 | 7.350 | 7.190 | 7.220 | 7.220 | 6,192,413 |
| 2023-11-23 | 7.250 | 7.360 | 7.180 | 7.330 | 7.330 | 7,396,400 |
| 2023-11-22 | 7.330 | 7.390 | 7.230 | 7.230 | 7.230 | 6,349,700 |
| 2023-11-21 | 7.430 | 7.470 | 7.340 | 7.360 | 7.360 | 5,764,284 |
| 2023-11-20 | 7.330 | 7.440 | 7.200 | 7.430 | 7.430 | 9,871,970 |
| 2023-11-17 | 7.240 | 7.320 | 7.230 | 7.320 | 7.320 | 5,057,310 |
| 2023-11-16 | 7.320 | 7.350 | 7.250 | 7.260 | 7.260 | 4,533,423 |
| 2023-11-15 | 7.310 | 7.360 | 7.290 | 7.340 | 7.340 | 6,697,960 |
| 2023-11-14 | 7.270 | 7.340 | 7.230 | 7.270 | 7.270 | 6,545,806 |
| 2023-11-13 | 7.220 | 7.290 | 7.220 | 7.270 | 7.270 | 4,982,043 |
| 2023-11-10 | 7.220 | 7.270 | 7.190 | 7.220 | 7.220 | 4,857,520 |
| 2023-11-09 | 7.250 | 7.330 | 7.220 | 7.240 | 7.240 | 6,846,200 |
| 2023-11-08 | 7.370 | 7.380 | 7.230 | 7.270 | 7.270 | 8,314,701 |
| 2023-11-07 | 7.270 | 7.390 | 7.200 | 7.350 | 7.350 | 10,850,702 |
| 2023-11-06 | 7.200 | 7.290 | 7.180 | 7.280 | 7.280 | 12,380,454 |
| 2023-11-03 | 6.950 | 7.130 | 6.900 | 7.080 | 7.080 | 8,630,064 |
| 2023-11-02 | 7.010 | 7.060 | 6.900 | 6.920 | 6.920 | 7,547,227 |
| 2023-11-01 | 6.950 | 7.020 | 6.910 | 7.000 | 7.000 | 7,503,800 |
| 2023-10-31 | 6.940 | 7.010 | 6.890 | 6.950 | 6.950 | 6,009,745 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.1000 CNY |
| 2022-06-08 | 0.1000 CNY |
| 2021-06-25 | 0.1000 CNY |
| 2020-07-08 | 0.0400 CNY |
| 2019-07-15 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.